鼎汉技术 sz.300011
6.90
+1.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.79 | 7.86 | 7.74 | 7.83 | +0.64% | 0.76 | 1.94% |
| 2025-07-21 | 7.66 | 7.79 | 7.64 | 7.78 | +1.83% | 0.85 | 2.18% |
| 2025-07-18 | 7.70 | 7.73 | 7.60 | 7.64 | -0.78% | 0.62 | 1.63% |
| 2025-07-17 | 7.72 | 7.72 | 7.63 | 7.70 | -0.13% | 0.51 | 1.32% |
| 2025-07-16 | 7.68 | 7.83 | 7.64 | 7.71 | +0.39% | 0.59 | 1.52% |
| 2025-07-15 | 7.72 | 7.83 | 7.58 | 7.68 | -0.13% | 0.92 | 2.39% |
| 2025-07-14 | 7.55 | 7.75 | 7.55 | 7.69 | +1.72% | 0.82 | 2.13% |
| 2025-07-11 | 7.57 | 7.60 | 7.49 | 7.56 | -0.26% | 0.62 | 1.65% |
| 2025-07-10 | 7.56 | 7.62 | 7.50 | 7.58 | +0.26% | 0.52 | 1.37% |
| 2025-07-09 | 7.58 | 7.69 | 7.54 | 7.56 | -0.40% | 0.72 | 1.89% |
| 2025-07-08 | 7.48 | 7.60 | 7.44 | 7.59 | +2.02% | 0.74 | 1.96% |
| 2025-07-07 | 7.38 | 7.45 | 7.34 | 7.44 | +0.40% | 0.50 | 1.35% |
| 2025-07-04 | 7.54 | 7.58 | 7.41 | 7.41 | -1.85% | 0.55 | 1.46% |
| 2025-07-03 | 7.45 | 7.57 | 7.43 | 7.55 | +1.07% | 0.77 | 2.05% |
| 2025-07-02 | 7.49 | 7.55 | 7.37 | 7.47 | +0.54% | 0.80 | 2.14% |
| 2025-07-01 | 7.46 | 7.51 | 7.37 | 7.43 | -0.54% | 0.55 | 1.49% |
| 2025-06-30 | 7.35 | 7.48 | 7.35 | 7.47 | +1.63% | 0.62 | 1.67% |
| 2025-06-27 | 7.35 | 7.41 | 7.33 | 7.35 | 0.00% | 0.46 | 1.25% |
| 2025-06-26 | 7.48 | 7.48 | 7.32 | 7.35 | -1.08% | 0.75 | 2.03% |
| 2025-06-25 | 7.42 | 7.46 | 7.36 | 7.43 | +0.27% | 0.75 | 2.03% |